ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	995.210	0,16%	75,60	74,64	76,00	75,66
18-05-2023	1.141.584	2,05%	74,42	74,16	75,70	75,54
17-05-2023	4.077.376	-0,64%	73,84	73,68	74,48	74,02
16-05-2023	2.104.975	-0,59%	74,66	73,90	75,66	74,50
15-05-2023	2.672.469	0,40%	74,44	73,88	74,94	74,94
12-05-2023	1.894.272	-1,11%	75,42	73,74	75,74	74,64
11-05-2023	4.428.962	-2,23%	73,58	72,82	75,56	75,48
10-05-2023	1.793.006	-1,93%	78,66	76,82	78,78	77,20
09-05-2023	1.363.023	-0,10%	79,00	78,12	79,06	78,72
08-05-2023	831.523	1,99%	78,07	77,86	79,04	78,80
05-05-2023	831.523	1,99%	78,07	77,86	79,04	78,80
04-05-2023	1.957.055	-0,95%	78,26	75,94	78,26	77,26
03-05-2023	1.848.971	0,21%	77,84	77,20	78,36	78,00
02-05-2023	4.021.079	-3,38%	80,66	77,18	80,66	77,84
01-05-2023	2.152.588	-0,15%	81,32	79,24	81,40	80,56
28-04-2023	2.152.588	-0,15%	81,32	79,24	81,40	80,56
27-04-2023	1.748.550	-0,15%	80,78	80,04	81,38	80,68
26-04-2023	1.465.947	0,05%	80,78	79,78	81,70	80,80
25-04-2023	1.961.991	-1,66%	81,36	80,16	81,36	80,76
24-04-2023	1.665.929	-1,65%	82,60	81,98	83,56	82,12
21-04-2023	2.222.579	3,16%	80,42	79,64	85,00	83,50
20-04-2023	1.502.181	1,18%	80,36	80,36	82,18	80,94
19-04-2023	2.564.167	-2,11%	81,52	79,90	81,90	80,00
18-04-2023	2.370.239	0,49%	81,60	81,04	82,30	81,72
17-04-2023	1.460.360	0,15%	81,50	80,66	82,00	81,32
14-04-2023	1.549.671	0,40%	81,06	80,76	82,28	81,20
13-04-2023	1.434.901	-3,12%	80,64	79,70	81,06	80,88
12-04-2023	1.891.730	1,56%	82,50	82,46	84,28	83,48
11-04-2023	1.618.251	1,88%	81,72	81,42	82,52	82,20
10-04-2023	1.893.760	1,74%	79,80	79,38	81,32	80,68
06-04-2023	1.893.760	1,74%	79,80	79,38	81,32	80,68
05-04-2023	2.278.807	-3,62%	82,40	79,08	82,46	79,30
04-04-2023	1.536.880	-0,17%	83,20	81,90	83,34	82,28
03-04-2023	1.562.642	-1,06%	83,60	82,26	83,60	82,42
31-03-2023	749.331	-0,22%	83,97	82,82	83,97	83,30
30-03-2023	883.048	2,53%	82,80	82,14	83,60	83,48
29-03-2023	1.227.724	2,24%	78,41	78,41	81,54	81,42
28-03-2023	1.581.527	-1,95%	81,12	78,62	81,30	79,64
27-03-2023	1.401.699	0,03%	82,59	80,70	82,59	81,22
24-03-2023	2.175.723	-1,77%	82,24	80,09	82,24	81,20
23-03-2023	2.104.282	-0,02%	81,76	81,34	83,42	82,66
22-03-2023	2.006.048	-0,07%	83,18	82,36	83,58	82,68
21-03-2023	1.849.952	3,48%	81,12	81,12	83,34	82,74
20-03-2023	1.777.455	2,36%	77,82	75,80	80,36	79,96
17-03-2023	3.277.943	-3,86%	82,72	77,98	82,72	78,12
16-03-2023	1.348.341	1,20%	81,90	80,40	82,54	81,26
15-03-2023	2.943.110	-2,50%	82,08	79,36	82,40	80,30
14-03-2023	2.153.343	0,81%	81,82	81,30	83,04	82,36
13-03-2023	3.688.411	-3,50%	84,80	80,58	84,92	81,70
10-03-2023	2.197.616	-3,31%	85,22	83,87	85,75	84,66
09-03-2023	1.472.749	-0,27%	89,38	86,72	89,38	87,56
08-03-2023	1.204.403	0,50%	86,76	86,74	88,34	87,80
07-03-2023	2.037.055	-0,84%	87,50	86,36	88,52	87,36
06-03-2023	2.375.492	0,50%	87,72	87,42	88,84	88,10
03-03-2023	3.183.687	2,23%	85,12	84,38	87,66	87,66
02-03-2023	3.884.289	-3,37%	87,46	84,64	89,00	85,75
01-03-2023	2.337.311	0,39%	88,58	87,76	89,72	88,74
28-02-2023	2.651.804	-1,25%	88,96	87,18	88,96	88,40
27-02-2023	1.467.761	2,01%	88,28	87,92	89,58	89,52
24-02-2023	2.083.116	-0,95%	89,26	87,44	89,90	87,76
23-02-2023	3.592.523	3,29%	86,78	86,78	89,44	88,60
22-02-2023	2.352.147	-1,70%	86,86	85,12	87,14	85,78
21-02-2023	2.850.960	-1,76%	87,86	86,68	88,26	87,26
20-02-2023	1.629.518	0,25%	89,26	87,98	89,62	88,82
17-02-2023	1.602.802	1,14%	87,66	86,58	89,30	88,60
16-02-2023	1.393.281	0,68%	88,22	86,86	88,44	87,60
15-02-2023	2.438.414	-0,01%	86,16	85,90	87,54	87,01
14-02-2023	3.121.304	0,51%	86,04	85,06	88,20	87,02
13-02-2023	2.685.136	-2,61%	88,69	86,14	88,88	86,58
10-02-2023	3.564.491	-1,88%	89,24	87,16	89,82	88,90
09-02-2023	13.790.042	0,96%	89,18	88,94	96,56	90,60
08-02-2023	3.643.897	3,91%	87,14	86,72	89,96	89,74
07-02-2023	3.765.074	1,84%	85,32	85,32	86,54	86,36
06-02-2023	2.149.714	-3,02%	86,93	84,64	86,93	84,80
03-02-2023	2.237.345	-0,50%	87,60	86,32	87,74	87,44
02-02-2023	2.381.551	5,91%	83,54	83,54	88,00	87,88
01-02-2023	2.953.510	2,75%	81,12	81,12	84,03	82,98
31-01-2023	2.470.589	-1,08%	81,34	80,24	81,76	80,76
30-01-2023	1.961.918	-1,11%	82,16	81,22	82,46	81,64
27-01-2023	2.683.611	1,15%	82,58	81,72	83,16	82,56
26-01-2023	2.052.550	0,44%	81,64	80,78	82,09	81,62
25-01-2023	1.402.573	0,62%	81,12	80,30	82,20	81,26
24-01-2023	1.528.821	0,95%	80,24	79,38	81,08	80,76
23-01-2023	1.170.905	0,86%	79,84	79,16	80,66	80,00
20-01-2023	2.642.284	2,93%	77,42	76,80	79,32	79,32
19-01-2023	2.558.536	-0,77%	77,46	76,42	78,04	77,06
18-01-2023	1.926.851	-1,90%	78,62	77,40	79,56	77,66
17-01-2023	2.326.475	-1,86%	79,60	78,64	80,50	79,16
16-01-2023	1.629.315	2,50%	78,54	77,66	81,12	80,66
13-01-2023	1.820.202	1,93%	77,96	77,64	80,00	78,69
12-01-2023	2.236.381	3,29%	75,24	74,30	77,48	77,20
11-01-2023	3.943.146	-1,32%	76,24	74,72	76,98	74,74
10-01-2023	6.248.018	-6,91%	79,50	75,24	80,08	75,74
09-01-2023	2.672.391	2,13%	80,32	79,94	81,38	81,36
06-01-2023	1.426.438	0,58%	79,36	78,01	79,96	79,66
05-01-2023	1.539.829	0,97%	77,28	77,28	80,02	79,20
04-01-2023	2.542.346	1,84%	77,50	77,46	78,80	78,44
03-01-2023	2.040.692	1,96%	75,08	75,08	77,80	77,02
02-01-2023	666.058	-0,55%	75,50	75,06	76,04	75,54
30-12-2022	666.058	-0,55%	75,50	75,06	76,04	75,54